Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.69
+0.07 (0.14%)
Feb 27, 2026, 4:00 PM EST - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202649.6649.6949.6549.6949.690.14%10,056
Feb 26, 202649.5849.6249.5849.6249.620.06%7,777
Feb 25, 202649.5849.5949.5849.5949.590.01%20,013
Feb 24, 202649.6049.6049.5849.5949.59-0.04%17,635
Feb 23, 202649.5849.6149.5849.6149.610.10%11,298
Feb 20, 202649.5649.5749.5549.5649.56-0.02%16,786
Feb 19, 202649.5549.5749.5549.5749.570.02%53,160
Feb 18, 202649.5649.5649.5549.5649.56-0.01%6,504
Feb 17, 202649.5949.5949.5649.5649.56-0.07%15,551
Feb 13, 202649.5949.6049.5849.6049.600.15%33,528
Feb 12, 202649.4849.5349.4849.5249.520.12%30,069
Feb 11, 202649.4549.4849.4549.4649.46-0.10%56,377
Feb 10, 202649.5249.5249.5049.5149.510.08%19,792
Feb 9, 202649.4749.4849.4749.4749.470.03%19,348
Feb 6, 202649.4849.4849.4549.4649.46-0.04%430,147
Feb 5, 202649.4549.4849.4449.4849.480.20%7,010
Feb 4, 202649.3649.3949.3549.3849.380.02%21,132
Feb 3, 202649.3649.3749.3549.3749.370.01%11,598
Feb 2, 202649.3949.3949.3549.3649.36-0.38%25,709
Jan 30, 202649.5549.5749.5549.5549.380.06%13,211
Jan 29, 202649.5049.5449.5049.5249.350.05%11,922
Jan 28, 202649.5149.5149.4849.5049.32-0.03%14,757
Jan 27, 202649.5149.5149.5049.5149.340.07%28,987
Jan 26, 202649.4849.4949.4749.4849.300.01%30,424
Jan 23, 202649.4549.4749.4549.4749.300.04%14,485
Jan 22, 202649.4549.4549.4449.4549.28-0.01%31,049
Jan 21, 202649.4549.4649.4549.4649.280.02%31,788
Jan 20, 202649.4549.4549.4449.4549.27-4,646
Jan 16, 202649.4749.4749.4449.4549.27-0.02%10,146
Jan 15, 202649.4749.4849.4649.4649.28-0.07%12,934
Jan 14, 202649.4949.5149.4949.4949.320.03%6,547
Jan 13, 202649.4849.4949.4749.4849.300.04%46,083
Jan 12, 202649.4649.4749.4549.4649.28-0.02%12,759
Jan 9, 202649.4849.4849.4649.4749.29-0.04%45,855
Jan 8, 202649.4849.4949.4849.4949.31-0.03%25,833
Jan 7, 202649.5149.5249.4949.5049.33-21,029
Jan 6, 202649.4949.5049.4849.5049.330.02%29,549
Jan 5, 202649.4949.5049.4949.4949.320.04%26,694
Jan 2, 202649.4849.4949.4749.4749.30-13,026
Dec 31, 202549.4749.4949.4749.4749.30-0.04%18,301
Dec 30, 202549.4749.4949.4749.4949.32-0.28%20,835
Dec 29, 202549.6149.6349.6149.6349.300.07%15,630
Dec 26, 202549.6149.6149.5949.6049.270.08%5,586
Dec 24, 202549.5549.5649.5549.5649.230.05%1,969
Dec 23, 202549.5249.5449.5249.5349.20-0.05%13,665
Dec 22, 202549.5749.5749.5549.5649.23-0.03%8,667
Dec 19, 202549.5849.5849.5649.5749.24-0.01%11,797
Dec 18, 202549.5949.5949.5749.5849.250.05%7,325
Dec 17, 202549.5449.5649.5449.5549.220.01%16,865
Dec 16, 202549.5249.5649.5249.5549.220.06%26,648
Dec 15, 202549.5349.5349.5149.5249.190.06%10,395
Dec 12, 202549.4749.4949.4749.4949.160.01%4,440
Dec 11, 202549.4949.5049.4849.4849.160.03%4,297
Dec 10, 202549.4149.4749.4149.4749.140.15%237,650
Dec 9, 202549.4049.4149.3949.3949.06-0.05%37,998
Dec 8, 202549.4149.4249.3949.4249.09-0.02%12,143
Dec 5, 202549.4549.4549.4249.4349.10-0.03%41,433
Dec 4, 202549.4649.4749.4449.4449.11-0.12%21,435
Dec 3, 202549.4849.5049.4649.5049.170.10%39,529
Dec 2, 202549.4449.4649.4349.4549.120.02%19,832
Dec 1, 202549.4449.4549.4349.4449.11-0.42%32,736
Nov 28, 202549.6549.6649.6349.6549.16-5,175
Nov 26, 202549.6349.6549.6249.6549.16-10,109
Nov 25, 202549.6249.6549.6149.6549.160.06%15,760
Nov 24, 202549.6149.6249.6049.6249.130.02%36,666
Nov 21, 202549.6149.6149.5849.6149.120.11%17,342
Nov 20, 202549.5349.5649.5249.5649.060.09%27,362
Nov 19, 202549.5449.5449.5049.5149.02-0.01%20,781
Nov 18, 202549.5249.5449.5049.5249.020.08%11,867
Nov 17, 202549.4749.4849.4649.4848.980.02%13,629
Nov 14, 202549.5249.5249.4749.4748.97-0.02%9,817
Nov 13, 202549.4749.4949.4749.4848.98-0.05%8,861
Nov 12, 202549.5049.5149.4949.5049.01-0.02%12,116
Nov 11, 202549.5049.5149.5049.5149.020.09%1,969
Nov 10, 202549.4849.4849.4649.4748.97-0.05%8,609
Nov 7, 202549.4649.5249.4649.4949.000.05%10,309
Nov 6, 202549.4549.4849.4549.4748.970.14%14,996
Nov 5, 202549.4449.4449.3949.4048.90-0.10%7,596
Nov 4, 202549.4449.4549.4449.4548.950.05%8,146
Nov 3, 202549.4149.4349.4149.4248.93-0.32%23,973
Oct 31, 202549.5849.5949.5849.5848.910.04%11,455
Oct 30, 202549.5549.5949.5549.5648.89-0.04%10,236
Oct 29, 202549.6549.6649.5849.5848.91-0.16%6,554
Oct 28, 202549.6549.6749.6549.6648.99-0.02%6,719
Oct 27, 202549.6449.6749.6349.6749.00-16,728
Oct 24, 202549.6749.6849.6549.6749.000.04%12,714
Oct 23, 202549.6649.6749.6449.6548.98-0.06%9,988
Oct 22, 202549.6749.6949.6649.6849.010.01%4,138
Oct 21, 202549.6749.6849.6649.6849.010.04%5,039
Oct 20, 202549.6749.6749.6449.6648.990.02%17,594
Oct 17, 202549.6649.6649.6449.6548.98-0.06%7,992
Oct 16, 202549.5949.6849.5949.6849.010.18%38,622
Oct 15, 202549.6049.6149.5849.5948.92-0.05%6,396
Oct 14, 202549.6049.6149.5949.6148.940.02%28,208
Oct 13, 202549.5949.6049.5649.6048.930.08%44,226
Oct 10, 202549.5149.5749.5049.5648.890.17%16,994
Oct 9, 202549.4649.4849.4649.4848.81-0.01%15,712
Oct 8, 202549.5049.5049.4749.4848.82-0.01%19,605
Oct 7, 202549.4749.4949.4749.4848.820.06%7,208
Oct 6, 202549.4449.4749.4449.4648.79-0.02%6,361